股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
北方稀土( 600111.SH 上证)
板块 :有色金属_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-06-2412.9813.3912.8913.201.69%0.06%-3.71%106,325,7001,402,690,00061%13.191.34%13.01-0.10%13.11-1.15%13.710.25%0.63%
2019-06-2112.9413.1612.8312.980.31%-0.29%-5.08%111,290,7001,448,739,00063%13.021.34%13.02-0.72%13.26-1.05%13.670.18%0.62%
2019-06-2013.1413.1712.6312.94-1.45%0.73%-5.19%126,236,0001,621,612,00069%12.85-2.73%13.12-2.77%13.41-1.87%13.65-0.02%0.59%
2019-06-1913.2413.4513.0313.13-1.13%-0.58%-3.82%123,615,0001,632,541,00071%13.21-1.00%13.49-1.28%13.66-3.02%13.650.38%0.56%
2019-06-1813.5613.6513.0113.28-3.42%-0.45%-2.35%104,462,1001,393,513,00061%13.34-3.62%13.67-1.33%14.090.49%13.600.25%0.56%
除权分界线,2019年06月18日,10股派0.500元(以下数据已经复权)
2019-06-1713.6814.1113.5613.751.33%-0.66%1.36%126,492,9001,757,157,00075%13.841.36%13.85-2.64%14.020.87%13.570.41%0.65%
2019-06-1413.9514.0013.5113.57-2.65%-0.62%0.44%134,414,5001,842,175,00075%13.66-1.50%14.220.97%13.900.80%13.510.56%0.74%
2019-06-1313.9514.2313.5113.94-2.31%0.56%3.76%216,266,9003,009,014,000118%13.86-4.54%14.091.15%13.791.06%13.440.60%0.77%
2019-06-1213.7515.0313.6314.274.47%-1.74%6.85%393,586,3005,735,351,000217%14.528.65%13.936.44%13.645.56%13.362.75%0.87%
2019-06-1112.6913.8812.6413.667.73%2.20%5.09%228,430,4003,064,533,000136%13.375.39%13.082.57%12.921.20%13.000.89%0.65%
2019-06-1013.0013.0212.2812.68-0.70%-0.02%-1.58%114,628,2001,459,535,00069%12.68-0.70%12.760.65%12.77-1.24%12.880.23%0.61%
2019-06-0612.4413.0312.3212.772.90%-0.02%-0.65%135,425,4001,736,445,00078%12.771.01%12.67-0.71%12.93-0.19%12.85-0.11%0.71%
2019-06-0512.8112.9012.3812.410.57%-1.85%-3.56%103,169,6001,309,596,00056%12.641.62%12.77-1.89%12.96-0.90%12.87-0.37%0.92%
2019-06-0412.7512.9712.1312.34-3.44%-0.83%-4.46%122,085,8001,525,254,00057%12.44-4.16%13.01-0.69%13.070.19%12.920.44%1.48%
2019-06-0313.0813.4112.5912.78-2.29%-1.56%-0.61%151,147,0001,969,890,00071%12.98-1.94%13.10-0.59%13.050.73%12.861.07%1.80%
2019-05-3112.7513.6812.6313.081.32%-1.21%2.81%214,229,3002,847,165,000103%13.242.57%13.181.59%12.951.22%12.721.32%1.88%
2019-05-3013.2113.2912.3912.91-4.16%0.02%2.81%209,891,0002,719,795,000102%12.91-2.24%12.971.12%12.800.01%12.560.91%2.14%
2019-05-2912.9513.5512.7713.478.72%2.01%8.24%300,161,7003,978,435,000160%13.206.76%12.833.09%12.800.24%12.441.58%2.15%
2019-05-2812.2512.7112.0712.39-0.08%0.18%1.13%146,358,7001,817,435,00085%12.370.46%12.45-1.61%12.770.62%12.250.58%1.81%
2019-05-2712.1012.6012.0312.403.33%0.71%1.81%142,575,3001,762,486,00088%12.31-1.34%12.65-2.01%12.691.35%12.180.49%1.37%
2019-05-2412.5413.1511.9012.00-7.41%-3.84%-1.00%196,881,9002,466,669,000133%12.48-3.27%12.910.97%12.521.40%12.121.15%1.23%
2019-05-2312.7713.2012.5012.962.21%0.46%8.15%215,611,3002,792,367,000168%12.90-1.17%12.793.22%12.352.13%11.981.98%0.98%
2019-05-2213.4513.4512.6112.68-0.24%-2.87%7.91%342,566,1004,489,116,000319%13.057.93%12.396.30%12.095.35%11.755.29%0.70%
2019-05-2111.6012.7111.2312.7110.04%5.08%13.89%226,152,8002,746,575,000278%12.108.59%11.653.66%11.473.66%11.163.59%0.10%
2019-05-2010.6811.6910.3311.555.58%3.70%7.21%158,934,7001,778,101,000241%11.14-2.28%11.241.02%11.071.16%10.771.92%-0.33%
2019-05-1711.8411.8410.9410.94-1.97%-4.02%3.50%180,806,4002,069,948,000340%11.404.96%11.135.33%10.945.22%10.573.88%-0.65%
2019-05-1610.2511.1610.2511.1610.06%2.77%9.68%86,685,000945,673,000221%10.867.30%10.573.78%10.403.10%10.181.07%-1.08%
2019-05-1510.1610.239.9710.140.60%0.20%0.73%40,299,100409,844,000100%10.12-0.97%10.180.50%10.090.76%10.07-1.85%-1.28%
2019-05-1410.2010.4410.0610.081.10%-1.36%-1.73%46,396,500476,431,000103%10.222.07%10.131.47%10.011.31%10.26-3.84%-1.13%
2019-05-1310.0010.119.929.970.00%-0.42%-6.53%30,100,600302,867,00052%10.010.15%9.980.95%9.880.62%10.67-0.88%-0.65%